共进股份 sh.603118
14.18
-0.28%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.56 | 11.65 | 11.30 | 11.57 | -0.77% | 1.79 | 1.99% |
| 2025-10-22 | 11.67 | 11.75 | 11.51 | 11.66 | -0.77% | 2.00 | 2.19% |
| 2025-10-21 | 11.51 | 11.79 | 11.35 | 11.75 | +2.26% | 2.93 | 3.21% |
| 2025-10-20 | 11.26 | 11.53 | 11.25 | 11.49 | +3.42% | 2.88 | 3.20% |
| 2025-10-17 | 11.90 | 12.04 | 11.06 | 11.11 | -4.39% | 4.08 | 4.55% |
| 2025-10-16 | 12.00 | 12.00 | 11.59 | 11.62 | -3.49% | 3.76 | 4.07% |
| 2025-10-15 | 11.97 | 12.07 | 11.81 | 12.04 | +0.33% | 3.46 | 3.68% |
| 2025-10-14 | 12.78 | 12.98 | 11.89 | 12.00 | -5.36% | 7.24 | 7.44% |
| 2025-10-13 | 12.41 | 12.74 | 12.15 | 12.68 | -4.37% | 6.40 | 6.51% |
| 2025-10-10 | 13.58 | 13.58 | 13.01 | 13.26 | -2.93% | 8.29 | 7.93% |
| 2025-10-09 | 13.74 | 14.08 | 13.58 | 13.66 | -0.73% | 13.70 | 12.61% |
| 2025-09-30 | 13.00 | 14.28 | 12.98 | 13.76 | +6.01% | 19.11 | 17.50% |
| 2025-09-29 | 12.79 | 14.07 | 12.79 | 12.98 | +1.49% | 9.33 | 8.95% |
| 2025-09-26 | 13.55 | 13.63 | 12.79 | 12.79 | -5.47% | 6.21 | 6.04% |
| 2025-09-25 | 13.91 | 14.44 | 13.44 | 13.53 | +1.50% | 9.33 | 8.61% |
| 2025-09-24 | 12.72 | 13.35 | 12.47 | 13.33 | +3.98% | 5.10 | 4.96% |
| 2025-09-23 | 13.33 | 13.47 | 12.39 | 12.82 | -3.39% | 5.19 | 5.15% |
| 2025-09-22 | 13.44 | 13.57 | 13.12 | 13.27 | +0.15% | 4.94 | 4.71% |
| 2025-09-19 | 13.68 | 13.73 | 13.18 | 13.25 | -3.64% | 6.93 | 6.56% |
| 2025-09-18 | 13.46 | 14.50 | 13.24 | 13.75 | +1.85% | 13.07 | 11.97% |